Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | JPY | 2,081 | 2,120 | 2,076 | 2,078 | 2,078 | -18 (-0.86%) | 84,000 |
27 Sep 2023 | JPY | 2,084 | 2,102 | 2,060 | 2,096 | 2,096 | -4 (-0.19%) | 145,500 |
26 Sep 2023 | JPY | 2,119 | 2,119 | 2,089 | 2,100 | 2,100 | -16 (-0.76%) | 91,100 |
25 Sep 2023 | JPY | 2,138 | 2,141 | 2,116 | 2,116 | 2,116 | +13 (+0.62%) | 72,800 |
22 Sep 2023 | JPY | 2,110 | 2,114 | 2,078 | 2,103 | 2,103 | -29 (-1.36%) | 113,100 |
21 Sep 2023 | JPY | 2,148 | 2,180 | 2,124 | 2,132 | 2,132 | -3 (-0.14%) | 112,800 |
20 Sep 2023 | JPY | 2,220 | 2,231 | 2,135 | 2,135 | 2,135 | -71 (-3.22%) | 213,400 |
19 Sep 2023 | JPY | 2,126 | 2,207 | 2,126 | 2,206 | 2,206 | +88 (+4.15%) | 199,700 |
15 Sep 2023 | JPY | 2,134 | 2,157 | 2,115 | 2,118 | 2,118 | -1 (-0.05%) | 149,600 |
14 Sep 2023 | JPY | 2,096 | 2,120 | 2,091 | 2,119 | 2,119 | +35 (+1.68%) | 103,600 |
13 Sep 2023 | JPY | 2,085 | 2,098 | 2,071 | 2,084 | 2,084 | +13 (+0.63%) | 77,800 |
12 Sep 2023 | JPY | 2,060 | 2,073 | 2,045 | 2,071 | 2,071 | +5 (+0.24%) | 69,600 |
11 Sep 2023 | JPY | 2,045 | 2,066 | 2,039 | 2,066 | 2,066 | +49 (+2.43%) | 84,800 |
8 Sep 2023 | JPY | 2,024 | 2,050 | 2,010 | 2,017 | 2,017 | -27 (-1.32%) | 88,200 |
7 Sep 2023 | JPY | 2,080 | 2,105 | 2,044 | 2,044 | 2,044 | -42 (-2.01%) | 94,600 |
6 Sep 2023 | JPY | 2,098 | 2,112 | 2,077 | 2,086 | 2,086 | -1 (-0.05%) | 86,900 |
5 Sep 2023 | JPY | 2,102 | 2,102 | 2,048 | 2,087 | 2,087 | +31 (+1.51%) | 152,800 |
4 Sep 2023 | JPY | 2,016 | 2,057 | 2,015 | 2,056 | 2,056 | +69 (+3.47%) | 100,100 |
1 Sep 2023 | JPY | 1,948 | 1,987 | 1,942 | 1,987 | 1,987 | +46 (+2.37%) | 111,300 |
31 Aug 2023 | JPY | 1,932 | 1,952 | 1,928 | 1,941 | 1,941 | +10 (+0.52%) | 105,200 |
30 Aug 2023 | JPY | 1,950 | 1,952 | 1,922 | 1,931 | 1,931 | -12 (-0.62%) | 69,600 |
29 Aug 2023 | JPY | 1,940 | 1,964 | 1,938 | 1,943 | 1,943 | -5 (-0.26%) | 86,000 |
28 Aug 2023 | JPY | 1,910 | 1,951 | 1,910 | 1,948 | 1,948 | +46 (+2.42%) | 96,600 |
25 Aug 2023 | JPY | 1,905 | 1,914 | 1,896 | 1,902 | 1,902 | -16 (-0.83%) | 87,400 |
24 Aug 2023 | JPY | 1,920 | 1,933 | 1,903 | 1,918 | 1,918 | -10 (-0.52%) | 70,300 |
23 Aug 2023 | JPY | 1,894 | 1,930 | 1,887 | 1,928 | 1,928 | +27 (+1.42%) | 77,000 |
22 Aug 2023 | JPY | 1,888 | 1,902 | 1,878 | 1,901 | 1,901 | +17 (+0.90%) | 88,400 |
21 Aug 2023 | JPY | 1,896 | 1,913 | 1,884 | 1,884 | 1,884 | -1 (-0.05%) | 57,400 |
18 Aug 2023 | JPY | 1,892 | 1,910 | 1,879 | 1,885 | 1,885 | -25 (-1.31%) | 68,500 |
17 Aug 2023 | JPY | 1,900 | 1,910 | 1,855 | 1,910 | 1,910 | -15 (-0.78%) | 155,100 |